Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.700 | 4.990 | 4.580 | 4.990 | 628,114 | +0.38(+8.24%) |
Nov 26, 2008 | 3.900 | 4.650 | 3.880 | 4.610 | 918,159 | +0.61(+15.25%) |
Nov 25, 2008 | 4.050 | 4.100 | 3.870 | 4.000 | 593,622 | -0.03(-0.74%) |
Nov 24, 2008 | 3.900 | 4.100 | 3.800 | 4.030 | 1,044,866 | +0.32(+8.63%) |
Nov 21, 2008 | 3.480 | 3.750 | 3.240 | 3.710 | 1,411,525 | +0.44(+13.46%) |
Nov 20, 2008 | 3.600 | 3.600 | 3.260 | 3.270 | 1,469,510 | -0.32(-8.91%) |
Nov 19, 2008 | 4.030 | 4.160 | 3.570 | 3.590 | 913,791 | -0.53(-12.86%) |
Nov 18, 2008 | 3.990 | 4.160 | 3.890 | 4.120 | 1,197,924 | +0.22(+5.64%) |
Nov 17, 2008 | 4.050 | 4.120 | 3.900 | 3.900 | 804,200 | -0.25(-6.02%) |
Nov 14, 2008 | 4.320 | 4.360 | 4.140 | 4.150 | 0 | -0.29(-6.53%) |
Nov 13, 2008 | 4.020 | 4.470 | 3.870 | 4.440 | 901,981 | +0.49(+12.41%) |
Nov 12, 2008 | 4.070 | 4.110 | 3.810 | 3.950 | 1,854,140 | -0.25(-5.95%) |
Nov 11, 2008 | 4.450 | 4.480 | 4.090 | 4.200 | 574,820 | -0.26(-5.83%) |
Nov 10, 2008 | 4.870 | 4.900 | 4.320 | 4.460 | 1,544,977 | -0.35(-7.28%) |
Nov 07, 2008 | 4.900 | 4.930 | 4.620 | 4.810 | 957,033 | +0.10(+2.12%) |
Nov 06, 2008 | 4.810 | 4.880 | 4.580 | 4.710 | 1,382,187 | -0.19(-3.88%) |
Nov 05, 2008 | 5.250 | 5.400 | 4.810 | 4.900 | 1,003,973 | -0.36(-6.84%) |
Nov 04, 2008 | 5.160 | 5.320 | 5.100 | 5.260 | 783,296 | +0.20(+3.95%) |
Nov 03, 2008 | 4.950 | 5.090 | 4.840 | 5.060 | 565,003 | +0.07(+1.40%) |
Oct 31, 2008 | 4.510 | 5.100 | 4.480 | 4.990 | 1,459,747 | +0.23(+4.83%) |
Oct 30, 2008 | 4.590 | 4.760 | 4.370 | 4.760 | 1,421,349 | +0.16(+3.48%) |
Oct 29, 2008 | 4.000 | 4.600 | 3.910 | 4.600 | 1,673,349 | +0.64(+16.16%) |
Oct 28, 2008 | 4.080 | 4.150 | 3.830 | 3.960 | 1,523,468 | +0.05(+1.28%) |
Oct 27, 2008 | 4.140 | 4.250 | 3.900 | 3.910 | 1,695,400 | -0.44(-10.11%) |
Oct 24, 2008 | 4.060 | 4.570 | 3.750 | 4.350 | 2,663,124 | +0.69(+18.85%) |
Oct 23, 2008 | 3.620 | 3.940 | 3.600 | 3.660 | 2,501,319 | -0.18(-4.69%) |
Oct 22, 2008 | 4.040 | 4.040 | 3.800 | 3.840 | 1,836,639 | -0.29(-7.02%) |
Oct 21, 2008 | 4.300 | 4.330 | 4.130 | 4.130 | 1,225,675 | -0.29(-6.56%) |
Oct 20, 2008 | 4.460 | 4.800 | 4.310 | 4.420 | 1,478,672 | -0.06(-1.34%) |
Oct 17, 2008 | 4.240 | 4.650 | 4.220 | 4.480 | 1,967,391 | +0.23(+5.41%) |
Oct 16, 2008 | 4.600 | 4.740 | 4.230 | 4.250 | 2,311,639 | -0.31(-6.80%) |
Oct 15, 2008 | 4.760 | 5.040 | 4.530 | 4.560 | 1,771,172 | -0.35(-7.13%) |
Oct 14, 2008 | 5.440 | 5.780 | 4.880 | 4.910 | 1,701,519 | -0.55(-10.07%) |
Oct 13, 2008 | 4.920 | 5.470 | 4.760 | 5.460 | 1,893,546 | +0.80(+17.17%) |
Oct 10, 2008 | 4.940 | 5.250 | 4.660 | 4.660 | 2,678,517 | -0.42(-8.27%) |
Oct 09, 2008 | 5.300 | 5.610 | 4.950 | 5.080 | 2,428,587 | -0.22(-4.15%) |
Oct 08, 2008 | 4.680 | 5.360 | 4.650 | 5.300 | 3,229,300 | +0.49(+10.19%) |
Oct 07, 2008 | 4.920 | 5.300 | 4.770 | 4.810 | 2,193,833 | -0.17(-3.41%) |
Oct 06, 2008 | 5.460 | 5.460 | 4.960 | 4.980 | 3,658,239 | -0.77(-13.39%) |
Oct 03, 2008 | 6.070 | 6.230 | 5.710 | 5.750 | 0 | -0.38(-6.20%) |
Oct 02, 2008 | 6.100 | 6.230 | 5.990 | 6.130 | 1,536,205 | -0.01(-0.16%) |
Oct 01, 2008 | 6.230 | 6.260 | 6.040 | 6.140 | 1,777,285 | -0.30(-4.66%) |
Sep 30, 2008 | 6.520 | 6.590 | 6.300 | 6.440 | 2,030,918 | -0.10(-1.53%) |
Sep 29, 2008 | 6.570 | 6.680 | 6.290 | 6.540 | 2,141,354 | -0.26(-3.82%) |
Sep 26, 2008 | 6.720 | 7.010 | 6.650 | 6.800 | 0 | -0.22(-3.13%) |
Sep 25, 2008 | 7.050 | 7.260 | 6.940 | 7.020 | 974,754 | -0.07(-0.99%) |
Sep 24, 2008 | 6.810 | 7.110 | 6.550 | 7.090 | 1,591,734 | +0.35(+5.19%) |
Sep 23, 2008 | 6.570 | 6.880 | 6.500 | 6.740 | 1,534,717 | +0.10(+1.51%) |
Sep 22, 2008 | 7.050 | 7.480 | 6.560 | 6.640 | 2,207,746 | -0.89(-11.82%) |
Sep 19, 2008 | 7.410 | 7.840 | 7.320 | 7.530 | 0 | +0.24(+3.29%) |
Sep 18, 2008 | 7.020 | 7.300 | 6.770 | 7.290 | 2,678,751 | +0.25(+3.55%) |
Sep 17, 2008 | 7.490 | 7.570 | 6.950 | 7.040 | 3,315,139 | -0.58(-7.61%) |
Sep 16, 2008 | 7.300 | 7.620 | 7.170 | 7.620 | 1,627,447 | +0.16(+2.14%) |
Sep 15, 2008 | 7.240 | 7.660 | 7.240 | 7.460 | 1,132,336 | -0.12(-1.58%) |
Sep 12, 2008 | 7.540 | 7.610 | 7.450 | 7.580 | 976,906 | +0.05(+0.66%) |
Sep 11, 2008 | 7.370 | 7.530 | 7.260 | 7.530 | 1,152,676 | +0.08(+1.07%) |
Sep 10, 2008 | 7.520 | 7.570 | 7.330 | 7.450 | 1,344,971 | +0.11(+1.50%) |
Sep 09, 2008 | 7.910 | 7.910 | 7.340 | 7.340 | 1,996,252 | -0.48(-6.14%) |
Sep 08, 2008 | 7.850 | 8.030 | 7.640 | 7.820 | 2,028,916 | +0.22(+2.89%) |
Sep 05, 2008 | 7.440 | 7.640 | 7.300 | 7.600 | 0 | +0.05(+0.66%) |
Sep 04, 2008 | 8.240 | 8.240 | 7.530 | 7.550 | 2,840,518 | -0.74(-8.93%) |
Sep 03, 2008 | 8.040 | 8.310 | 8.030 | 8.290 | 1,293,296 | +0.25(+3.11%) |
Sep 02, 2008 | 8.460 | 8.580 | 7.960 | 8.040 | 1,283,250 | -0.36(-4.29%) |
Aug 29, 2008 | 8.450 | 8.470 | 8.260 | 8.400 | 0 | +0.01(+0.12%) |
Aug 28, 2008 | 8.320 | 8.450 | 8.230 | 8.390 | 557,824 | +0.09(+1.08%) |
Aug 27, 2008 | 8.210 | 8.500 | 8.140 | 8.300 | 842,845 | +0.16(+1.97%) |
Aug 26, 2008 | 8.070 | 8.230 | 7.960 | 8.140 | 852,252 | +0.07(+0.87%) |
Aug 25, 2008 | 8.230 | 8.230 | 8.010 | 8.070 | 615,333 | -0.12(-1.47%) |
Aug 22, 2008 | 8.190 | 8.260 | 8.080 | 8.190 | 0 | +0.06(+0.74%) |
Aug 21, 2008 | 8.010 | 8.170 | 8.000 | 8.130 | 579,769 | +0.10(+1.25%) |
Aug 20, 2008 | 8.060 | 8.140 | 7.930 | 8.030 | 825,362 | +0.03(+0.37%) |
Aug 19, 2008 | 8.310 | 8.350 | 7.900 | 8.000 | 1,128,031 | -0.40(-4.76%) |
Aug 18, 2008 | 8.500 | 8.540 | 8.310 | 8.400 | 576,997 | -0.04(-0.47%) |
Aug 15, 2008 | 8.620 | 8.630 | 8.320 | 8.440 | 0 | -0.08(-0.94%) |
Aug 14, 2008 | 8.600 | 8.700 | 8.490 | 8.520 | 653,218 | -0.11(-1.27%) |
Aug 13, 2008 | 8.530 | 8.680 | 8.410 | 8.630 | 715,170 | +0.10(+1.17%) |
Aug 12, 2008 | 8.290 | 8.570 | 8.290 | 8.530 | 850,163 | +0.19(+2.28%) |
Aug 11, 2008 | 8.410 | 8.720 | 8.250 | 8.340 | 1,413,994 | -0.04(-0.48%) |
Aug 08, 2008 | 8.020 | 8.520 | 7.980 | 8.380 | 1,219,057 | +0.26(+3.20%) |
Aug 07, 2008 | 8.250 | 8.390 | 8.060 | 8.120 | 1,269,535 | -0.09(-1.10%) |
Aug 06, 2008 | 7.960 | 8.240 | 7.900 | 8.210 | 1,344,629 | +0.40(+5.12%) |
Aug 05, 2008 | 7.560 | 7.880 | 7.540 | 7.810 | 1,654,660 | +0.16(+2.09%) |
Aug 04, 2008 | 7.990 | 7.990 | 7.600 | 7.650 | 891,735 | -0.22(-2.80%) |
Aug 01, 2008 | 7.900 | 7.920 | 7.500 | 7.870 | 1,888,694 | -0.08(-1.01%) |
Jul 31, 2008 | 8.110 | 8.270 | 7.930 | 7.950 | 1,520,271 | -0.19(-2.33%) |
Jul 30, 2008 | 8.310 | 8.310 | 8.020 | 8.140 | 1,294,322 | -0.09(-1.09%) |
Jul 29, 2008 | 8.230 | 8.270 | 7.910 | 8.230 | 1,958,615 | +0.34(+4.31%) |
Jul 28, 2008 | 7.920 | 8.110 | 7.790 | 7.890 | 2,170,457 | -0.16(-1.99%) |
Jul 25, 2008 | 8.010 | 8.240 | 7.830 | 8.050 | 3,894,746 | -0.45(-5.29%) |
Jul 24, 2008 | 8.450 | 8.540 | 8.260 | 8.500 | 2,297,526 | +0.14(+1.67%) |
Jul 23, 2008 | 8.070 | 8.410 | 7.960 | 8.360 | 2,546,368 | +0.37(+4.63%) |
Jul 22, 2008 | 8.300 | 8.450 | 7.970 | 7.990 | 2,042,278 | -0.39(-4.65%) |
Jul 21, 2008 | 8.570 | 8.690 | 8.350 | 8.380 | 1,416,001 | -0.21(-2.44%) |
Jul 18, 2008 | 8.490 | 8.740 | 8.390 | 8.590 | 886,852 | -0.05(-0.58%) |
Jul 17, 2008 | 8.390 | 8.730 | 8.380 | 8.640 | 1,610,751 | +0.32(+3.85%) |
Jul 16, 2008 | 8.020 | 8.430 | 7.880 | 8.320 | 1,741,970 | +0.34(+4.26%) |
Jul 15, 2008 | 8.160 | 8.190 | 7.830 | 7.980 | 1,900,940 | -0.22(-2.68%) |
Jul 14, 2008 | 8.500 | 8.520 | 8.040 | 8.200 | 874,729 | -0.08(-0.97%) |
Jul 11, 2008 | 8.520 | 8.720 | 8.220 | 8.280 | 1,447,821 | -0.18(-2.13%) |
Jul 10, 2008 | 8.650 | 8.700 | 8.370 | 8.460 | 1,311,720 | -0.10(-1.17%) |
Jul 09, 2008 | 8.390 | 8.640 | 8.360 | 8.560 | 1,474,679 | +0.25(+3.01%) |
Jul 08, 2008 | 8.240 | 8.330 | 8.010 | 8.310 | 1,081,490 | +0.18(+2.21%) |
Jul 07, 2008 | 8.080 | 8.310 | 7.970 | 8.130 | 1,093,450 | +0.04(+0.49%) |
Jul 04, 2008 | 8.120 | 8.310 | 8.000 | 8.090 | 513,328 | +0.00(+0.00%) |
Jul 03, 2008 | 8.120 | 8.310 | 8.000 | 8.090 | 513,328 | +0.00(+0.00%) |
Jul 02, 2008 | 8.350 | 8.430 | 8.030 | 8.090 | 1,198,453 | -0.22(-2.65%) |
Jul 01, 2008 | 8.310 | 8.500 | 8.160 | 8.310 | 1,173,222 | -0.12(-1.42%) |
Jun 30, 2008 | 8.490 | 8.590 | 8.350 | 8.430 | 897,041 | -0.01(-0.12%) |
Jun 27, 2008 | 8.660 | 8.750 | 8.400 | 8.440 | 1,037,983 | -0.14(-1.63%) |
Jun 26, 2008 | 8.830 | 8.830 | 8.440 | 8.580 | 1,641,439 | -0.37(-4.13%) |
Jun 25, 2008 | 8.970 | 9.080 | 8.850 | 8.950 | 1,226,819 | +0.10(+1.13%) |
Jun 24, 2008 | 8.630 | 9.020 | 8.530 | 8.850 | 1,652,038 | +0.31(+3.63%) |
Jun 23, 2008 | 8.620 | 8.650 | 8.400 | 8.540 | 1,272,326 | -0.04(-0.47%) |
Jun 20, 2008 | 9.010 | 9.010 | 8.550 | 8.580 | 1,969,697 | -0.50(-5.51%) |
Jun 19, 2008 | 9.010 | 9.140 | 8.740 | 9.080 | 1,514,103 | -0.06(-0.66%) |
Jun 18, 2008 | 8.890 | 9.150 | 8.870 | 9.140 | 1,692,262 | +0.32(+3.63%) |
Jun 17, 2008 | 9.250 | 9.250 | 8.820 | 8.820 | 1,164,957 | -0.36(-3.92%) |
Jun 16, 2008 | 8.870 | 9.270 | 8.790 | 9.180 | 2,345,182 | +0.27(+3.03%) |
Jun 13, 2008 | 8.710 | 8.910 | 8.670 | 8.910 | 695,106 | +0.31(+3.60%) |
Jun 12, 2008 | 8.650 | 8.770 | 8.520 | 8.600 | 976,286 | -0.03(-0.35%) |
Jun 11, 2008 | 8.630 | 8.820 | 8.520 | 8.630 | 1,379,294 | +0.06(+0.70%) |
Jun 10, 2008 | 8.450 | 8.580 | 8.270 | 8.570 | 1,542,655 | +0.11(+1.30%) |
Jun 09, 2008 | 8.530 | 8.550 | 8.390 | 8.460 | 1,479,874 | +0.02(+0.24%) |
Jun 06, 2008 | 8.840 | 8.890 | 8.400 | 8.440 | 1,507,112 | -0.56(-6.22%) |
Jun 05, 2008 | 9.060 | 9.150 | 8.870 | 9.000 | 1,229,663 | -0.07(-0.77%) |
Jun 04, 2008 | 8.960 | 9.180 | 8.890 | 9.070 | 1,964,951 | +0.23(+2.60%) |
Jun 03, 2008 | 8.870 | 8.920 | 8.650 | 8.840 | 1,659,543 | +0.06(+0.68%) |
Jun 02, 2008 | 8.660 | 8.850 | 8.660 | 8.780 | 1,797,323 | -0.10(-1.13%) |
May 30, 2008 | 9.460 | 9.490 | 8.810 | 8.880 | 2,960,366 | -0.65(-6.82%) |
May 29, 2008 | 9.410 | 9.570 | 9.370 | 9.530 | 1,128,572 | +0.13(+1.38%) |
May 28, 2008 | 9.470 | 9.690 | 9.310 | 9.400 | 1,453,300 | -0.13(-1.36%) |
May 27, 2008 | 9.290 | 9.590 | 9.290 | 9.530 | 1,640,693 | +0.16(+1.71%) |
May 26, 2008 | 9.370 | 9.580 | 9.290 | 9.370 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.370 | 9.580 | 9.290 | 9.370 | 1,210,616 | +0.07(+0.75%) |
May 22, 2008 | 9.770 | 9.770 | 9.280 | 9.300 | 904,651 | -0.35(-3.63%) |
May 21, 2008 | 9.720 | 9.830 | 9.520 | 9.650 | 1,281,066 | +0.05(+0.52%) |
May 20, 2008 | 9.550 | 9.760 | 9.440 | 9.600 | 1,156,038 | +0.01(+0.10%) |
May 19, 2008 | 9.800 | 9.860 | 9.510 | 9.590 | 1,204,009 | -0.15(-1.54%) |
May 16, 2008 | 9.420 | 9.740 | 9.340 | 9.740 | 1,990,190 | +0.28(+2.96%) |
May 15, 2008 | 9.330 | 9.480 | 9.230 | 9.460 | 975,063 | +0.22(+2.38%) |
May 14, 2008 | 9.420 | 9.490 | 9.220 | 9.240 | 1,656,448 | -0.12(-1.28%) |
May 13, 2008 | 9.520 | 9.520 | 9.210 | 9.360 | 1,750,848 | -0.21(-2.19%) |
May 12, 2008 | 8.980 | 9.570 | 8.980 | 9.570 | 2,599,660 | +0.66(+7.41%) |
May 09, 2008 | 9.610 | 9.640 | 8.800 | 8.910 | 1,813,141 | -0.62(-6.51%) |
May 08, 2008 | 9.660 | 9.770 | 9.460 | 9.530 | 1,942,774 | -0.03(-0.31%) |
May 07, 2008 | 9.680 | 9.760 | 9.520 | 9.560 | 3,077,115 | -0.02(-0.21%) |
May 06, 2008 | 9.440 | 9.770 | 9.360 | 9.580 | 2,865,869 | +0.03(+0.31%) |
May 05, 2008 | 9.060 | 9.570 | 9.060 | 9.550 | 3,673,830 | +0.34(+3.69%) |
May 02, 2008 | 9.500 | 9.600 | 9.140 | 9.210 | 3,554,354 | -0.22(-2.33%) |
May 01, 2008 | 9.430 | 9.470 | 9.160 | 9.430 | 3,174,700 | +0.06(+0.64%) |
Apr 30, 2008 | 9.050 | 9.580 | 9.050 | 9.370 | 4,656,495 | +0.32(+3.54%) |
Apr 29, 2008 | 9.010 | 9.070 | 8.840 | 9.050 | 3,333,619 | +0.10(+1.12%) |
Apr 28, 2008 | 8.670 | 8.970 | 8.520 | 8.950 | 4,070,960 | +0.43(+5.05%) |
Apr 25, 2008 | 9.020 | 9.020 | 8.420 | 8.520 | 6,893,263 | -0.27(-3.07%) |
Apr 24, 2008 | 7.440 | 8.943 | 7.350 | 8.790 | 12,535,310 | +2.09(+31.19%) |
Apr 23, 2008 | 6.770 | 6.780 | 6.630 | 6.700 | 1,001,427 | -0.07(-1.03%) |
Apr 22, 2008 | 6.890 | 6.960 | 6.480 | 6.770 | 1,897,798 | -0.22(-3.15%) |
Apr 21, 2008 | 7.070 | 7.070 | 6.820 | 6.990 | 1,000,354 | -0.04(-0.57%) |
Apr 18, 2008 | 7.010 | 7.090 | 6.990 | 7.030 | 1,777,502 | +0.06(+0.86%) |
Apr 17, 2008 | 6.840 | 7.030 | 6.840 | 6.970 | 1,317,023 | +0.08(+1.16%) |
Apr 16, 2008 | 6.190 | 6.910 | 6.190 | 6.890 | 2,994,603 | +0.43(+6.66%) |
Apr 15, 2008 | 6.950 | 7.080 | 6.280 | 6.460 | 5,612,208 | -0.43(-6.24%) |
Apr 14, 2008 | 7.100 | 7.150 | 6.880 | 6.890 | 1,813,305 | -0.20(-2.82%) |
Apr 11, 2008 | 7.260 | 7.300 | 7.030 | 7.090 | 1,057,700 | -0.25(-3.41%) |
Apr 10, 2008 | 7.040 | 7.390 | 7.040 | 7.340 | 1,157,114 | +0.23(+3.23%) |
Apr 09, 2008 | 7.090 | 7.190 | 7.050 | 7.110 | 1,460,600 | +0.01(+0.14%) |
Apr 08, 2008 | 7.010 | 7.130 | 6.980 | 7.100 | 1,454,500 | +0.05(+0.71%) |
Apr 07, 2008 | 7.230 | 7.230 | 7.020 | 7.050 | 1,264,300 | -0.10(-1.40%) |
Apr 04, 2008 | 7.160 | 7.200 | 6.960 | 7.150 | 1,035,800 | +0.05(+0.70%) |
Apr 03, 2008 | 7.030 | 7.430 | 6.990 | 7.100 | 2,499,450 | +0.05(+0.71%) |
Apr 02, 2008 | 7.090 | 7.100 | 6.900 | 7.050 | 1,364,180 | +0.07(+1.00%) |
Apr 01, 2008 | 6.770 | 7.000 | 6.640 | 6.980 | 2,201,605 | +0.26(+3.87%) |
Mar 31, 2008 | 6.530 | 6.760 | 6.360 | 6.720 | 1,883,500 | +0.15(+2.28%) |
Mar 28, 2008 | 6.710 | 6.750 | 6.520 | 6.570 | 993,500 | -0.05(-0.76%) |
Mar 27, 2008 | 6.500 | 6.770 | 6.490 | 6.620 | 2,057,500 | +0.11(+1.69%) |
Mar 26, 2008 | 6.600 | 6.600 | 6.030 | 6.510 | 3,920,505 | -0.29(-4.26%) |
Mar 25, 2008 | 6.800 | 6.920 | 6.740 | 6.800 | 1,295,800 | -0.03(-0.44%) |
Mar 24, 2008 | 6.500 | 6.840 | 6.380 | 6.830 | 2,121,200 | +0.53(+8.41%) |
Mar 21, 2008 | 6.410 | 6.430 | 6.260 | 6.300 | 1,896,584 | +0.00(+0.00%) |
Mar 20, 2008 | 6.410 | 6.430 | 6.260 | 6.300 | 1,896,584 | -0.17(-2.63%) |
Mar 19, 2008 | 6.720 | 6.750 | 6.410 | 6.470 | 1,057,300 | -0.19(-2.85%) |
Mar 18, 2008 | 6.480 | 6.700 | 6.410 | 6.660 | 1,446,200 | +0.29(+4.55%) |
Mar 17, 2008 | 6.220 | 6.480 | 6.210 | 6.370 | 1,524,280 | +0.05(+0.79%) |
Mar 14, 2008 | 6.260 | 6.350 | 6.250 | 6.320 | 2,251,234 | +0.01(+0.16%) |
Mar 13, 2008 | 6.310 | 6.360 | 6.230 | 6.310 | 1,940,500 | +0.00(+0.00%) |
Mar 12, 2008 | 6.440 | 6.500 | 6.310 | 6.310 | 1,575,100 | -0.08(-1.25%) |
Mar 11, 2008 | 6.390 | 6.560 | 6.290 | 6.390 | 2,725,600 | +0.06(+0.95%) |
Mar 10, 2008 | 6.530 | 6.600 | 6.270 | 6.330 | 1,307,400 | -0.10(-1.56%) |
Mar 07, 2008 | 6.390 | 6.580 | 6.350 | 6.430 | 2,174,400 | -0.03(-0.46%) |
Mar 06, 2008 | 6.750 | 6.880 | 6.430 | 6.460 | 2,041,600 | -0.34(-5.00%) |
Mar 05, 2008 | 6.650 | 6.870 | 6.650 | 6.800 | 1,428,800 | +0.15(+2.26%) |
Mar 04, 2008 | 6.790 | 6.970 | 6.381 | 6.650 | 3,082,800 | -0.18(-2.64%) |
Mar 03, 2008 | 6.460 | 6.860 | 6.460 | 6.830 | 1,957,600 | +0.29(+4.43%) |
Feb 29, 2008 | 6.800 | 6.850 | 6.510 | 6.540 | 1,598,600 | -0.32(-4.66%) |
Feb 28, 2008 | 6.810 | 6.960 | 6.760 | 6.860 | 2,534,400 | +0.06(+0.88%) |
Feb 27, 2008 | 6.580 | 6.830 | 6.580 | 6.800 | 1,158,300 | +0.16(+2.41%) |
Feb 26, 2008 | 6.550 | 6.670 | 6.470 | 6.640 | 906,900 | +0.09(+1.37%) |
Feb 25, 2008 | 6.370 | 6.570 | 6.350 | 6.550 | 1,092,300 | +0.20(+3.15%) |
Feb 22, 2008 | 6.450 | 6.450 | 6.330 | 6.350 | 2,056,700 | -0.04(-0.63%) |
Feb 21, 2008 | 6.440 | 6.570 | 6.350 | 6.390 | 1,282,900 | -0.11(-1.69%) |
Feb 20, 2008 | 6.440 | 6.500 | 6.310 | 6.500 | 1,743,300 | +0.10(+1.56%) |
Feb 19, 2008 | 6.400 | 6.510 | 6.340 | 6.400 | 2,654,700 | +0.02(+0.31%) |
Feb 18, 2008 | 6.430 | 6.440 | 6.280 | 6.380 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.430 | 6.440 | 6.280 | 6.380 | 1,683,100 | -0.09(-1.39%) |
Feb 14, 2008 | 6.900 | 6.900 | 6.380 | 6.470 | 2,830,900 | -0.36(-5.27%) |
Feb 13, 2008 | 6.610 | 6.860 | 6.600 | 6.830 | 2,550,400 | +0.26(+3.96%) |
Feb 12, 2008 | 6.640 | 6.690 | 6.560 | 6.570 | 1,918,875 | -0.01(-0.15%) |
Feb 11, 2008 | 6.320 | 6.610 | 6.300 | 6.580 | 1,572,000 | +0.32(+5.11%) |
Feb 08, 2008 | 6.280 | 6.350 | 6.170 | 6.260 | 939,800 | +0.06(+0.97%) |
Feb 07, 2008 | 6.110 | 6.210 | 5.940 | 6.200 | 1,666,900 | +0.02(+0.32%) |
Feb 06, 2008 | 6.520 | 6.530 | 6.100 | 6.180 | 1,344,100 | -0.27(-4.19%) |
Feb 05, 2008 | 6.390 | 6.600 | 6.370 | 6.450 | 2,206,400 | -0.06(-0.92%) |
Feb 04, 2008 | 6.600 | 6.790 | 6.470 | 6.510 | 2,746,325 | -0.09(-1.36%) |
Feb 01, 2008 | 5.940 | 6.760 | 5.910 | 6.600 | 7,274,070 | +0.97(+17.23%) |
Jan 31, 2008 | 5.270 | 5.750 | 5.210 | 5.630 | 1,648,200 | +0.22(+4.07%) |
Jan 30, 2008 | 5.210 | 5.640 | 5.210 | 5.410 | 1,863,052 | +0.14(+2.66%) |
Jan 29, 2008 | 5.350 | 5.350 | 5.200 | 5.270 | 921,500 | -0.03(-0.57%) |
Jan 28, 2008 | 5.110 | 5.320 | 5.100 | 5.300 | 626,300 | +0.12(+2.32%) |
Jan 25, 2008 | 5.170 | 5.310 | 5.170 | 5.180 | 1,105,000 | +0.01(+0.19%) |
Jan 24, 2008 | 5.080 | 5.300 | 5.080 | 5.170 | 1,531,860 | +0.05(+0.98%) |
Jan 23, 2008 | 4.850 | 5.140 | 4.820 | 5.120 | 1,508,000 | +0.13(+2.61%) |
Jan 22, 2008 | 4.560 | 5.080 | 4.520 | 4.990 | 1,982,622 | +0.04(+0.81%) |
Jan 21, 2008 | 4.990 | 5.080 | 4.940 | 4.950 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.990 | 5.080 | 4.940 | 4.950 | 1,353,700 | +0.03(+0.61%) |
Jan 17, 2008 | 5.100 | 5.180 | 4.910 | 4.920 | 1,431,170 | -0.16(-3.15%) |
Jan 16, 2008 | 5.210 | 5.250 | 4.970 | 5.080 | 1,633,707 | -0.17(-3.24%) |
Jan 15, 2008 | 5.300 | 5.320 | 5.170 | 5.250 | 953,700 | -0.13(-2.42%) |
Jan 14, 2008 | 5.330 | 5.400 | 5.270 | 5.380 | 1,034,600 | +0.11(+2.09%) |
Jan 11, 2008 | 5.370 | 5.370 | 5.190 | 5.270 | 1,404,800 | -0.17(-3.13%) |
Jan 10, 2008 | 5.240 | 5.560 | 5.230 | 5.440 | 1,033,800 | +0.12(+2.26%) |
Jan 09, 2008 | 5.370 | 5.370 | 5.260 | 5.320 | 985,250 | -0.09(-1.66%) |
Jan 08, 2008 | 5.540 | 5.540 | 5.380 | 5.410 | 1,266,500 | -0.11(-1.99%) |
Jan 07, 2008 | 5.460 | 5.570 | 5.440 | 5.520 | 1,108,800 | +0.02(+0.36%) |
Jan 04, 2008 | 5.560 | 5.680 | 5.360 | 5.500 | 1,493,100 | -0.18(-3.17%) |
Jan 03, 2008 | 5.830 | 5.830 | 5.670 | 5.680 | 701,000 | -0.11(-1.90%) |
Jan 02, 2008 | 5.840 | 5.950 | 5.780 | 5.790 | 877,600 | -0.01(-0.17%) |
Jan 01, 2008 | 5.770 | 5.850 | 5.750 | 5.800 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.770 | 5.850 | 5.750 | 5.800 | 934,650 | -0.03(-0.51%) |
Dec 28, 2007 | 5.870 | 5.890 | 5.800 | 5.830 | 946,100 | -0.02(-0.34%) |
Dec 27, 2007 | 5.990 | 6.010 | 5.810 | 5.850 | 813,200 | -0.10(-1.68%) |
Dec 26, 2007 | 6.010 | 6.010 | 5.860 | 5.950 | 299,300 | -0.01(-0.17%) |
Dec 24, 2007 | 5.900 | 6.020 | 5.890 | 5.960 | 401,800 | +0.11(+1.88%) |
Dec 21, 2007 | 5.760 | 5.870 | 5.750 | 5.850 | 827,600 | +0.12(+2.09%) |
Dec 20, 2007 | 5.760 | 5.820 | 5.700 | 5.730 | 824,875 | -0.04(-0.69%) |
Dec 19, 2007 | 5.800 | 5.850 | 5.740 | 5.770 | 1,030,460 | -0.02(-0.35%) |
Dec 18, 2007 | 5.680 | 5.830 | 5.630 | 5.790 | 861,200 | +0.09(+1.58%) |
Dec 17, 2007 | 5.630 | 5.780 | 5.630 | 5.700 | 1,125,526 | -0.01(-0.18%) |
Dec 14, 2007 | 5.700 | 5.790 | 5.620 | 5.710 | 716,500 | -0.03(-0.52%) |
Dec 13, 2007 | 5.830 | 5.850 | 5.710 | 5.740 | 1,071,400 | -0.06(-1.03%) |
Dec 12, 2007 | 5.690 | 5.840 | 5.660 | 5.800 | 1,831,401 | +0.24(+4.32%) |
Dec 11, 2007 | 5.750 | 5.780 | 5.520 | 5.560 | 1,729,290 | -0.21(-3.64%) |
Dec 10, 2007 | 5.750 | 5.790 | 5.720 | 5.770 | 541,300 | +0.02(+0.35%) |
Dec 07, 2007 | 5.780 | 5.820 | 5.730 | 5.750 | 574,000 | -0.02(-0.35%) |
Dec 06, 2007 | 5.590 | 5.810 | 5.590 | 5.770 | 701,087 | +0.12(+2.12%) |
Dec 05, 2007 | 5.700 | 5.850 | 5.610 | 5.650 | 1,535,100 | -0.02(-0.35%) |
Dec 04, 2007 | 5.650 | 5.770 | 5.650 | 5.670 | 812,657 | -0.08(-1.39%) |